American Financial Group, Inc. (AFGE)
NYSE: AFGE · Real-Time Price · USD · Preferred Stock
18.98
+0.07 (0.36%)
Sep 26, 2025, 4:00 PM EDT - Market closed
American Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.17 | 19.17 | 18.97 | 18.98 | 18.98 | 0.39% | 1,965 |
| Sep 25, 2025 | 18.93 | 18.93 | 18.91 | 18.91 | 18.91 | -1.02% | 1,918 |
| Sep 24, 2025 | 18.99 | 19.12 | 18.91 | 19.10 | 19.10 | -0.10% | 6,784 |
| Sep 23, 2025 | 19.14 | 19.19 | 18.85 | 19.12 | 19.12 | -0.05% | 1,974 |
| Sep 22, 2025 | 19.15 | 19.15 | 19.00 | 19.13 | 19.13 | -0.67% | 1,706 |
| Sep 19, 2025 | 19.15 | 19.26 | 19.07 | 19.26 | 19.26 | 0.57% | 50,285 |
| Sep 18, 2025 | 19.14 | 19.33 | 19.07 | 19.15 | 19.15 | -0.13% | 14,110 |
| Sep 17, 2025 | 19.09 | 19.24 | 18.88 | 19.18 | 19.18 | 0.50% | 5,438 |
| Sep 16, 2025 | 18.97 | 19.08 | 18.97 | 19.08 | 19.08 | 0.87% | 2,493 |
| Sep 15, 2025 | 18.84 | 18.99 | 18.79 | 18.92 | 18.92 | 0.13% | 3,630 |
| Sep 12, 2025 | 18.84 | 18.94 | 18.51 | 18.89 | 18.89 | 0.69% | 6,757 |
| Sep 11, 2025 | 18.43 | 18.78 | 18.43 | 18.76 | 18.76 | 1.30% | 8,563 |
| Sep 10, 2025 | 18.36 | 18.80 | 18.35 | 18.52 | 18.52 | 0.93% | 5,011 |
| Sep 9, 2025 | 18.23 | 18.36 | 18.20 | 18.35 | 18.35 | 0.33% | 2,441 |
| Sep 8, 2025 | 18.15 | 18.45 | 18.15 | 18.29 | 18.29 | 0.99% | 9,451 |
| Sep 5, 2025 | 17.90 | 18.11 | 17.85 | 18.11 | 18.11 | 1.97% | 41,813 |
| Sep 4, 2025 | 17.43 | 17.79 | 17.43 | 17.76 | 17.76 | 1.31% | 13,069 |
| Sep 3, 2025 | 17.37 | 17.67 | 17.35 | 17.53 | 17.53 | 1.27% | 8,038 |
| Sep 2, 2025 | 17.50 | 17.60 | 17.24 | 17.31 | 17.31 | -0.92% | 17,860 |
| Aug 29, 2025 | 17.67 | 17.73 | 17.47 | 17.47 | 17.47 | -2.94% | 20,720 |
| Aug 28, 2025 | 17.97 | 18.00 | 17.90 | 18.00 | 18.00 | 1.06% | 19,148 |
| Aug 27, 2025 | 17.81 | 17.87 | 17.74 | 17.81 | 17.81 | -0.17% | 13,843 |
| Aug 26, 2025 | 17.82 | 17.87 | 17.67 | 17.84 | 17.84 | -0.34% | 11,986 |
| Aug 25, 2025 | 17.66 | 17.93 | 17.66 | 17.90 | 17.90 | 0.35% | 14,971 |
| Aug 22, 2025 | 17.68 | 17.99 | 17.68 | 17.84 | 17.84 | 0.43% | 18,549 |
| Aug 21, 2025 | 17.69 | 17.84 | 17.64 | 17.76 | 17.76 | 0.23% | 11,771 |
| Aug 20, 2025 | 17.40 | 17.90 | 17.38 | 17.72 | 17.72 | 1.84% | 51,065 |
| Aug 19, 2025 | 17.34 | 17.42 | 17.34 | 17.40 | 17.40 | 0.58% | 7,139 |
| Aug 18, 2025 | 17.20 | 17.31 | 17.20 | 17.30 | 17.30 | 0.41% | 11,243 |
| Aug 15, 2025 | 17.18 | 17.23 | 17.15 | 17.23 | 17.23 | 0.35% | 10,454 |
| Aug 14, 2025 | 17.12 | 17.18 | 17.01 | 17.17 | 17.17 | -0.52% | 19,636 |
| Aug 13, 2025 | 17.14 | 17.26 | 17.14 | 17.26 | 17.26 | 0.94% | 11,203 |
| Aug 12, 2025 | 17.03 | 17.13 | 16.98 | 17.10 | 17.10 | 0.06% | 20,699 |
| Aug 11, 2025 | 17.02 | 17.09 | 16.97 | 17.09 | 17.09 | - | 13,885 |
| Aug 8, 2025 | 16.99 | 17.09 | 16.95 | 17.09 | 17.09 | 0.89% | 15,602 |
| Aug 7, 2025 | 17.09 | 17.09 | 16.94 | 16.94 | 16.94 | -0.88% | 9,413 |
| Aug 6, 2025 | 17.06 | 17.12 | 16.92 | 17.09 | 17.09 | - | 15,930 |
| Aug 5, 2025 | 17.11 | 17.34 | 17.07 | 17.09 | 17.09 | -0.12% | 6,839 |
| Aug 4, 2025 | 16.94 | 17.20 | 16.93 | 17.11 | 17.11 | 0.59% | 12,766 |
| Aug 1, 2025 | 16.98 | 17.01 | 16.87 | 17.01 | 17.01 | 0.41% | 10,788 |
| Jul 31, 2025 | 16.95 | 17.02 | 16.92 | 16.94 | 16.94 | -0.41% | 9,613 |
| Jul 30, 2025 | 16.96 | 17.08 | 16.91 | 17.01 | 17.01 | -0.29% | 7,939 |
| Jul 29, 2025 | 16.93 | 17.09 | 16.92 | 17.06 | 17.06 | 0.47% | 11,572 |
| Jul 28, 2025 | 16.98 | 17.09 | 16.90 | 16.98 | 16.98 | -0.64% | 8,517 |
| Jul 25, 2025 | 17.06 | 17.14 | 17.04 | 17.09 | 17.09 | 0.23% | 7,055 |
| Jul 24, 2025 | 17.04 | 17.13 | 16.97 | 17.05 | 17.05 | -0.23% | 6,239 |
| Jul 23, 2025 | 17.10 | 17.11 | 17.02 | 17.09 | 17.09 | -0.18% | 4,081 |
| Jul 22, 2025 | 17.16 | 17.16 | 17.01 | 17.12 | 17.12 | -0.41% | 3,021 |
| Jul 21, 2025 | 16.98 | 17.29 | 16.98 | 17.19 | 17.19 | 0.76% | 19,014 |
| Jul 18, 2025 | 17.12 | 17.12 | 16.91 | 17.06 | 17.06 | 0.12% | 5,072 |